Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 117.94 | 120.24 | 119.91 | 119.51 | 254,648 | +1.57(+1.33%) |
Mar 27, 2024 | 115.61 | 117.94 | 115.57 | 117.94 | 254,832 | +2.88(+2.51%) |
Mar 26, 2024 | 114.93 | 115.91 | 114.69 | 115.05 | 160,896 | +0.71(+0.62%) |
Mar 25, 2024 | 114.14 | 115.04 | 113.56 | 114.35 | 139,552 | +0.22(+0.19%) |
Mar 22, 2024 | 116.24 | 116.24 | 113.26 | 114.13 | 209,380 | -1.78(-1.54%) |
Mar 21, 2024 | 114.73 | 116.39 | 114.73 | 115.91 | 234,602 | +1.73(+1.52%) |
Mar 20, 2024 | 112.27 | 114.44 | 112.10 | 114.18 | 304,481 | +1.69(+1.50%) |
Mar 19, 2024 | 112.94 | 113.35 | 111.74 | 112.49 | 295,862 | -0.75(-0.66%) |
Mar 18, 2024 | 112.73 | 114.20 | 111.72 | 113.23 | 317,299 | +1.58(+1.42%) |
Mar 15, 2024 | 111.87 | 113.34 | 111.61 | 111.65 | 607,506 | -0.66(-0.58%) |
Mar 14, 2024 | 112.81 | 113.58 | 111.33 | 112.31 | 235,878 | -0.69(-0.61%) |
Mar 13, 2024 | 113.17 | 114.11 | 112.34 | 112.99 | 403,113 | -0.17(-0.15%) |
Mar 12, 2024 | 114.14 | 115.11 | 113.09 | 113.16 | 193,605 | -0.82(-0.72%) |
Mar 11, 2024 | 114.20 | 114.20 | 112.81 | 113.98 | 198,534 | -0.16(-0.14%) |
Mar 08, 2024 | 115.51 | 116.21 | 114.10 | 114.14 | 333,796 | -1.23(-1.07%) |
Mar 07, 2024 | 113.81 | 115.62 | 113.74 | 115.37 | 293,575 | +2.19(+1.93%) |
Mar 06, 2024 | 112.46 | 113.23 | 111.73 | 113.18 | 209,482 | +1.31(+1.17%) |
Mar 05, 2024 | 112.22 | 113.84 | 111.76 | 111.87 | 132,648 | -0.62(-0.55%) |
Mar 04, 2024 | 113.42 | 114.54 | 112.49 | 112.49 | 159,458 | -0.43(-0.38%) |
Mar 01, 2024 | 113.48 | 113.48 | 111.72 | 112.92 | 150,200 | -0.54(-0.47%) |
Feb 29, 2024 | 112.23 | 114.13 | 112.19 | 113.45 | 371,518 | +1.31(+1.17%) |
Feb 28, 2024 | 110.65 | 113.20 | 110.10 | 112.14 | 319,298 | +0.92(+0.83%) |
Feb 27, 2024 | 113.45 | 113.61 | 111.22 | 111.22 | 306,864 | -2.13(-1.88%) |
Feb 26, 2024 | 112.76 | 114.41 | 111.86 | 113.34 | 352,178 | -0.09(-0.08%) |
Feb 23, 2024 | 111.82 | 113.80 | 111.25 | 113.43 | 355,680 | +1.45(+1.30%) |
Feb 22, 2024 | 109.89 | 112.38 | 109.70 | 111.98 | 425,841 | +1.58(+1.43%) |
Feb 21, 2024 | 107.82 | 110.77 | 107.67 | 110.40 | 487,966 | +2.32(+2.14%) |
Feb 20, 2024 | 106.64 | 108.45 | 106.29 | 108.08 | 376,206 | +1.38(+1.30%) |
Feb 16, 2024 | 108.12 | 108.43 | 106.01 | 106.70 | 428,357 | -2.22(-2.04%) |
Feb 15, 2024 | 111.67 | 112.34 | 107.61 | 108.92 | 503,749 | -1.21(-1.10%) |
Feb 14, 2024 | 118.11 | 118.35 | 107.24 | 110.13 | 906,980 | -7.71(-6.54%) |
Feb 13, 2024 | 115.99 | 118.11 | 115.72 | 117.84 | 663,200 | -0.43(-0.36%) |
Feb 12, 2024 | 116.34 | 118.66 | 116.34 | 118.26 | 345,767 | +1.81(+1.55%) |
Feb 09, 2024 | 115.76 | 117.20 | 114.66 | 116.45 | 337,939 | +0.37(+0.32%) |
Feb 08, 2024 | 116.19 | 116.54 | 114.64 | 116.09 | 308,833 | -0.21(-0.18%) |
Feb 07, 2024 | 115.59 | 116.96 | 115.16 | 116.30 | 247,243 | +0.74(+0.64%) |
Feb 06, 2024 | 114.67 | 116.39 | 114.07 | 115.56 | 234,151 | +1.00(+0.87%) |
Feb 05, 2024 | 116.04 | 116.12 | 114.46 | 114.56 | 154,135 | -2.57(-2.19%) |
Feb 02, 2024 | 114.43 | 117.64 | 113.20 | 117.13 | 205,893 | +1.89(+1.64%) |
Feb 01, 2024 | 113.40 | 115.29 | 111.65 | 115.24 | 188,669 | +2.32(+2.05%) |
Jan 31, 2024 | 115.46 | 115.68 | 112.91 | 112.92 | 257,233 | -2.13(-1.85%) |
Jan 30, 2024 | 114.29 | 115.83 | 114.00 | 115.05 | 170,089 | +0.35(+0.30%) |
Jan 29, 2024 | 115.50 | 115.58 | 113.54 | 114.70 | 178,030 | -0.78(-0.68%) |
Jan 26, 2024 | 114.35 | 115.55 | 113.99 | 115.49 | 120,828 | +1.22(+1.07%) |
Jan 25, 2024 | 114.34 | 114.76 | 112.97 | 114.27 | 114,574 | +1.03(+0.91%) |
Jan 24, 2024 | 114.91 | 114.91 | 112.91 | 113.23 | 115,872 | -0.77(-0.67%) |
Jan 23, 2024 | 114.80 | 115.13 | 113.49 | 114.00 | 150,026 | -0.33(-0.29%) |
Jan 22, 2024 | 112.86 | 114.67 | 112.86 | 114.33 | 172,460 | +2.00(+1.78%) |
Jan 19, 2024 | 111.28 | 112.33 | 109.52 | 112.33 | 159,900 | +1.34(+1.21%) |
Jan 18, 2024 | 109.75 | 111.03 | 109.39 | 110.99 | 152,420 | +1.91(+1.75%) |
Jan 17, 2024 | 108.07 | 109.76 | 107.58 | 109.08 | 145,959 | -0.37(-0.34%) |
Jan 16, 2024 | 109.69 | 109.75 | 108.56 | 109.44 | 177,660 | -0.57(-0.51%) |
Jan 12, 2024 | 110.33 | 110.61 | 109.18 | 110.01 | 120,699 | +0.15(+0.14%) |
Jan 11, 2024 | 110.74 | 110.74 | 108.82 | 109.86 | 144,348 | -1.40(-1.26%) |
Jan 10, 2024 | 110.91 | 111.31 | 109.86 | 111.26 | 212,887 | -0.63(-0.56%) |
Jan 09, 2024 | 111.43 | 112.25 | 110.83 | 111.89 | 133,129 | -0.47(-0.42%) |
Jan 08, 2024 | 111.97 | 112.39 | 111.53 | 112.36 | 117,596 | +0.47(+0.42%) |
Jan 05, 2024 | 111.14 | 112.30 | 110.14 | 111.89 | 221,367 | +0.65(+0.58%) |
Jan 04, 2024 | 111.22 | 111.98 | 110.89 | 111.24 | 298,578 | +0.10(+0.09%) |
Jan 03, 2024 | 111.34 | 112.74 | 109.99 | 111.14 | 241,782 | -0.97(-0.87%) |
Jan 02, 2024 | 113.81 | 114.51 | 111.62 | 112.12 | 229,078 | -2.29(-2.00%) |
Dec 29, 2023 | 114.45 | 114.95 | 113.26 | 114.41 | 338,994 | -0.21(-0.18%) |
Dec 28, 2023 | 116.33 | 116.60 | 114.43 | 114.61 | 278,468 | -1.80(-1.55%) |
Dec 27, 2023 | 117.40 | 117.66 | 116.25 | 116.42 | 281,075 | -1.36(-1.16%) |
Dec 26, 2023 | 117.70 | 118.79 | 117.32 | 117.78 | 165,020 | +0.57(+0.48%) |
Dec 22, 2023 | 116.88 | 118.23 | 116.88 | 117.21 | 224,934 | +0.61(+0.52%) |
Dec 21, 2023 | 115.54 | 116.61 | 114.55 | 116.60 | 249,930 | +2.35(+2.05%) |
Dec 20, 2023 | 111.44 | 115.14 | 111.44 | 114.26 | 372,278 | +1.62(+1.44%) |
Dec 19, 2023 | 111.61 | 113.52 | 111.46 | 112.64 | 332,375 | +1.38(+1.24%) |
Dec 18, 2023 | 111.51 | 112.62 | 110.59 | 111.25 | 214,437 | +0.45(+0.40%) |
Dec 15, 2023 | 110.66 | 111.85 | 109.88 | 110.81 | 690,529 | +0.02(+0.02%) |
Dec 14, 2023 | 108.38 | 111.30 | 107.95 | 110.79 | 284,750 | +3.18(+2.96%) |
Dec 13, 2023 | 106.27 | 107.98 | 104.49 | 107.61 | 334,797 | +1.38(+1.30%) |
Dec 12, 2023 | 107.59 | 107.92 | 106.20 | 106.22 | 199,972 | -1.43(-1.33%) |
Dec 11, 2023 | 105.77 | 107.90 | 105.68 | 107.66 | 171,774 | +1.75(+1.65%) |
Dec 08, 2023 | 105.73 | 107.02 | 105.59 | 105.91 | 135,285 | +0.33(+0.31%) |
Dec 07, 2023 | 105.63 | 105.72 | 104.53 | 105.58 | 220,674 | +0.44(+0.42%) |
Dec 06, 2023 | 107.58 | 108.11 | 105.09 | 105.14 | 216,775 | -2.15(-2.00%) |
Dec 05, 2023 | 107.59 | 107.98 | 106.36 | 107.29 | 190,287 | -0.71(-0.65%) |
Dec 04, 2023 | 107.26 | 108.47 | 106.87 | 107.99 | 412,837 | +0.40(+0.37%) |
Dec 01, 2023 | 106.53 | 108.31 | 105.34 | 107.59 | 535,324 | +1.06(+1.00%) |
Nov 30, 2023 | 106.69 | 106.84 | 105.74 | 106.53 | 541,639 | +0.01(+0.01%) |
Nov 29, 2023 | 106.35 | 107.58 | 106.35 | 106.52 | 218,614 | +0.67(+0.63%) |
Nov 28, 2023 | 105.92 | 106.53 | 104.80 | 105.86 | 216,465 | -0.06(-0.06%) |
Nov 27, 2023 | 106.22 | 106.31 | 105.68 | 105.92 | 178,357 | -1.02(-0.96%) |
Nov 24, 2023 | 105.91 | 107.19 | 105.89 | 106.94 | 133,812 | +1.19(+1.13%) |
Nov 22, 2023 | 106.14 | 106.72 | 105.63 | 105.75 | 198,163 | -0.44(-0.41%) |
Nov 21, 2023 | 106.48 | 107.22 | 105.74 | 106.18 | 441,275 | -0.45(-0.42%) |
Nov 20, 2023 | 105.88 | 106.78 | 104.84 | 106.63 | 223,015 | +0.86(+0.81%) |
Nov 17, 2023 | 104.48 | 105.81 | 104.48 | 105.78 | 316,941 | +2.02(+1.95%) |
Nov 16, 2023 | 104.78 | 105.67 | 103.14 | 103.76 | 223,340 | -1.18(-1.13%) |
Nov 15, 2023 | 105.08 | 106.45 | 104.78 | 104.94 | 393,374 | -0.14(-0.13%) |
Nov 14, 2023 | 103.70 | 105.75 | 103.70 | 105.08 | 323,818 | +2.76(+2.69%) |
Nov 13, 2023 | 101.70 | 102.46 | 101.53 | 102.33 | 190,503 | +0.12(+0.12%) |
Nov 10, 2023 | 99.38 | 102.71 | 99.30 | 102.21 | 365,211 | +3.27(+3.30%) |
Nov 09, 2023 | 100.31 | 100.80 | 98.91 | 98.94 | 246,853 | -0.74(-0.74%) |
Nov 08, 2023 | 99.92 | 100.66 | 99.66 | 99.68 | 230,022 | -0.16(-0.16%) |
Nov 07, 2023 | 98.82 | 100.46 | 98.41 | 99.84 | 236,922 | +0.57(+0.58%) |
Nov 06, 2023 | 99.73 | 99.79 | 97.86 | 99.26 | 277,175 | -0.29(-0.29%) |
Nov 03, 2023 | 98.30 | 99.78 | 98.07 | 99.55 | 326,457 | +2.77(+2.86%) |
Nov 02, 2023 | 96.99 | 98.16 | 96.73 | 96.78 | 310,529 | +0.45(+0.47%) |
Nov 01, 2023 | 96.24 | 96.46 | 95.10 | 96.33 | 399,727 | +0.00(+0.00%) |
Oct 31, 2023 | 93.84 | 98.46 | 93.84 | 96.33 | 1,044,920 | +2.45(+2.61%) |
Oct 30, 2023 | 92.25 | 94.05 | 91.61 | 93.88 | 464,197 | +2.64(+2.89%) |
Oct 27, 2023 | 91.99 | 92.09 | 90.18 | 91.24 | 447,488 | -0.82(-0.89%) |
Oct 26, 2023 | 91.53 | 93.30 | 91.44 | 92.06 | 308,297 | -0.50(-0.54%) |
Oct 25, 2023 | 93.96 | 94.78 | 92.37 | 92.57 | 662,802 | -4.20(-4.34%) |
Oct 24, 2023 | 99.82 | 100.01 | 96.61 | 96.77 | 471,208 | -2.54(-2.56%) |
Oct 23, 2023 | 100.73 | 101.24 | 98.85 | 99.30 | 438,652 | -1.11(-1.10%) |
Oct 20, 2023 | 99.87 | 101.46 | 99.14 | 100.41 | 341,061 | +1.35(+1.37%) |
Oct 19, 2023 | 100.39 | 101.39 | 98.68 | 99.06 | 232,421 | -1.27(-1.27%) |
Oct 18, 2023 | 102.89 | 103.01 | 100.11 | 100.33 | 296,923 | -4.15(-3.97%) |
Oct 17, 2023 | 102.06 | 105.88 | 102.06 | 104.48 | 449,087 | +2.17(+2.12%) |
Oct 16, 2023 | 101.10 | 103.33 | 101.10 | 102.31 | 197,781 | +2.10(+2.10%) |
Oct 13, 2023 | 101.94 | 102.11 | 100.15 | 100.20 | 288,303 | -1.30(-1.28%) |
Oct 12, 2023 | 103.69 | 103.69 | 100.40 | 101.50 | 220,560 | -1.99(-1.92%) |
Oct 11, 2023 | 102.79 | 103.80 | 102.38 | 103.49 | 256,055 | +1.22(+1.19%) |
Oct 10, 2023 | 101.82 | 103.84 | 101.76 | 102.28 | 313,924 | +1.15(+1.13%) |
Oct 09, 2023 | 99.35 | 101.26 | 98.41 | 101.13 | 315,948 | +1.68(+1.69%) |
Oct 06, 2023 | 97.30 | 100.09 | 96.21 | 99.45 | 422,902 | +1.57(+1.60%) |
Oct 05, 2023 | 99.44 | 99.63 | 97.48 | 97.88 | 321,680 | -1.75(-1.75%) |
Oct 04, 2023 | 101.72 | 102.19 | 98.82 | 99.63 | 701,876 | -3.58(-3.47%) |
Oct 03, 2023 | 103.08 | 104.32 | 102.23 | 103.21 | 377,683 | -1.20(-1.15%) |
Oct 02, 2023 | 105.12 | 106.21 | 104.13 | 104.42 | 436,093 | -1.20(-1.14%) |
Sep 29, 2023 | 105.91 | 106.56 | 105.29 | 105.62 | 301,385 | +0.41(+0.39%) |
Sep 28, 2023 | 103.68 | 105.96 | 103.68 | 105.21 | 400,025 | +1.72(+1.66%) |
Sep 27, 2023 | 101.81 | 103.62 | 101.23 | 103.49 | 525,128 | +2.19(+2.16%) |
Sep 26, 2023 | 102.80 | 103.30 | 101.04 | 101.30 | 421,186 | -2.06(-2.00%) |
Sep 25, 2023 | 102.17 | 103.83 | 103.22 | 103.36 | 351,849 | +0.87(+0.85%) |
Sep 22, 2023 | 102.68 | 103.34 | 101.92 | 102.49 | 336,576 | -0.12(-0.12%) |
Sep 21, 2023 | 101.74 | 103.41 | 101.20 | 102.61 | 610,814 | +0.89(+0.87%) |
Sep 20, 2023 | 101.48 | 103.32 | 101.43 | 101.72 | 379,224 | +0.72(+0.71%) |
Sep 19, 2023 | 102.28 | 102.60 | 100.44 | 101.00 | 503,482 | -1.15(-1.12%) |
Sep 18, 2023 | 101.11 | 102.92 | 100.81 | 102.15 | 442,988 | +1.42(+1.41%) |
Sep 15, 2023 | 99.72 | 101.15 | 98.94 | 100.72 | 1,132,973 | +0.38(+0.38%) |
Sep 14, 2023 | 100.15 | 100.73 | 98.81 | 100.34 | 492,746 | +1.21(+1.23%) |
Sep 13, 2023 | 97.07 | 99.92 | 96.62 | 99.13 | 471,948 | +2.12(+2.19%) |
Sep 12, 2023 | 95.45 | 97.65 | 95.45 | 97.00 | 249,468 | +1.18(+1.23%) |
Sep 11, 2023 | 96.91 | 97.03 | 95.19 | 95.83 | 248,579 | -0.64(-0.67%) |
Sep 08, 2023 | 96.97 | 97.11 | 95.74 | 96.47 | 403,717 | -0.43(-0.45%) |
Sep 07, 2023 | 99.01 | 99.68 | 96.76 | 96.90 | 663,708 | -1.86(-1.88%) |
Sep 06, 2023 | 98.95 | 99.73 | 97.73 | 98.76 | 301,310 | -0.21(-0.21%) |
Sep 05, 2023 | 100.61 | 100.71 | 98.74 | 98.97 | 396,111 | -2.02(-2.00%) |
Sep 01, 2023 | 100.05 | 101.84 | 100.05 | 100.99 | 473,342 | +1.54(+1.55%) |
Aug 31, 2023 | 99.05 | 100.45 | 98.69 | 99.45 | 385,869 | +0.26(+0.26%) |
Aug 30, 2023 | 97.11 | 99.47 | 96.65 | 99.19 | 340,235 | +2.01(+2.07%) |
Aug 29, 2023 | 96.78 | 98.07 | 96.54 | 97.18 | 265,257 | +0.47(+0.49%) |
Aug 28, 2023 | 96.11 | 97.84 | 96.11 | 96.71 | 262,184 | +0.99(+1.03%) |
Aug 25, 2023 | 95.14 | 95.97 | 94.48 | 95.72 | 284,937 | +0.88(+0.93%) |
Aug 24, 2023 | 95.24 | 96.32 | 94.76 | 94.84 | 305,816 | -0.84(-0.88%) |
Aug 23, 2023 | 93.74 | 95.91 | 93.63 | 95.68 | 285,069 | +1.75(+1.86%) |
Aug 22, 2023 | 95.17 | 95.98 | 93.87 | 93.93 | 452,016 | -1.25(-1.32%) |
Aug 21, 2023 | 95.57 | 96.61 | 95.13 | 95.18 | 283,360 | -0.42(-0.44%) |
Aug 18, 2023 | 94.29 | 95.73 | 93.85 | 95.61 | 353,947 | +0.80(+0.84%) |
Aug 17, 2023 | 96.83 | 97.10 | 94.45 | 94.81 | 430,178 | -1.94(-2.01%) |
Aug 16, 2023 | 97.47 | 98.21 | 96.44 | 96.75 | 272,244 | -0.82(-0.84%) |
Aug 15, 2023 | 98.36 | 98.36 | 96.92 | 97.57 | 229,079 | -1.17(-1.18%) |
Aug 14, 2023 | 98.11 | 99.05 | 97.38 | 98.74 | 312,837 | +0.18(+0.18%) |
Aug 11, 2023 | 98.79 | 99.38 | 98.03 | 98.56 | 246,969 | -0.94(-0.95%) |
Aug 10, 2023 | 99.92 | 100.27 | 98.80 | 99.51 | 200,461 | -0.34(-0.34%) |
Aug 09, 2023 | 99.12 | 100.36 | 98.92 | 99.85 | 275,724 | +0.13(+0.13%) |
Aug 08, 2023 | 99.03 | 100.00 | 97.99 | 99.72 | 386,365 | -1.00(-0.99%) |
Aug 07, 2023 | 99.47 | 100.91 | 99.47 | 100.72 | 292,393 | +1.55(+1.56%) |
Aug 04, 2023 | 98.01 | 100.33 | 97.80 | 99.17 | 433,614 | +1.16(+1.18%) |
Aug 03, 2023 | 96.42 | 99.73 | 95.47 | 98.02 | 523,754 | +1.58(+1.64%) |
Aug 02, 2023 | 98.60 | 99.25 | 96.32 | 96.44 | 467,892 | -3.14(-3.15%) |
Aug 01, 2023 | 99.54 | 100.06 | 98.11 | 99.57 | 436,829 | -0.57(-0.57%) |
Jul 31, 2023 | 100.00 | 101.77 | 99.35 | 100.14 | 535,634 | +1.00(+1.01%) |
Jul 28, 2023 | 98.03 | 99.57 | 97.47 | 99.14 | 652,034 | +1.60(+1.64%) |
Jul 27, 2023 | 97.47 | 98.96 | 96.62 | 97.54 | 499,325 | +0.86(+0.89%) |
Jul 26, 2023 | 91.82 | 97.05 | 91.82 | 96.68 | 946,114 | +6.70(+7.44%) |
Jul 25, 2023 | 89.65 | 90.16 | 88.92 | 89.99 | 371,512 | +0.30(+0.34%) |
Jul 24, 2023 | 88.80 | 89.75 | 88.44 | 89.68 | 327,076 | -0.32(-0.36%) |
Jul 21, 2023 | 90.49 | 90.49 | 89.55 | 90.01 | 138,725 | -0.47(-0.52%) |
Jul 20, 2023 | 91.11 | 91.57 | 90.27 | 90.48 | 291,537 | -0.21(-0.23%) |
Jul 19, 2023 | 88.94 | 90.81 | 88.94 | 90.68 | 464,088 | +2.08(+2.35%) |
Jul 18, 2023 | 87.51 | 89.13 | 87.39 | 88.60 | 370,683 | +1.60(+1.84%) |
Jul 17, 2023 | 86.12 | 87.03 | 85.88 | 87.01 | 250,335 | +0.43(+0.50%) |
Jul 14, 2023 | 87.19 | 87.41 | 86.11 | 86.57 | 250,157 | -0.45(-0.52%) |
Jul 13, 2023 | 84.80 | 87.06 | 84.23 | 87.03 | 305,695 | +2.86(+3.40%) |
Jul 12, 2023 | 84.17 | 84.54 | 83.48 | 84.16 | 178,555 | +0.79(+0.95%) |
Jul 11, 2023 | 83.43 | 83.81 | 83.08 | 83.37 | 162,501 | +0.29(+0.35%) |
Jul 10, 2023 | 82.97 | 83.78 | 82.73 | 83.07 | 217,847 | -0.17(-0.20%) |
Jul 07, 2023 | 81.80 | 83.80 | 81.80 | 83.24 | 372,372 | +1.50(+1.83%) |
Jul 06, 2023 | 81.21 | 82.07 | 80.84 | 81.74 | 288,866 | -0.35(-0.43%) |
Jul 05, 2023 | 83.34 | 83.34 | 81.86 | 82.09 | 211,311 | -2.14(-2.54%) |
Jul 03, 2023 | 82.60 | 84.27 | 82.57 | 84.23 | 156,837 | +1.11(+1.33%) |
Jun 30, 2023 | 82.60 | 83.63 | 81.94 | 83.12 | 220,229 | +0.69(+0.83%) |
Jun 29, 2023 | 81.95 | 82.56 | 81.52 | 82.44 | 167,166 | +0.75(+0.91%) |
Jun 28, 2023 | 81.90 | 82.13 | 81.06 | 81.69 | 259,575 | -0.21(-0.25%) |
Jun 27, 2023 | 81.37 | 82.99 | 81.12 | 81.90 | 305,683 | +0.33(+0.41%) |
Jun 26, 2023 | 80.64 | 81.92 | 80.64 | 81.56 | 173,269 | +1.16(+1.44%) |
Jun 23, 2023 | 79.74 | 80.54 | 79.50 | 80.41 | 487,047 | -0.20(-0.24%) |
Jun 22, 2023 | 80.32 | 81.27 | 79.80 | 80.60 | 415,304 | +0.24(+0.29%) |
Jun 21, 2023 | 79.77 | 80.58 | 79.31 | 80.37 | 208,558 | +0.13(+0.16%) |
Jun 20, 2023 | 80.42 | 80.82 | 79.62 | 80.24 | 288,540 | -0.40(-0.50%) |
Jun 16, 2023 | 81.40 | 81.56 | 80.15 | 80.64 | 1,101,026 | -0.36(-0.45%) |
Jun 15, 2023 | 79.42 | 81.04 | 79.42 | 81.01 | 229,233 | +1.25(+1.57%) |
Jun 14, 2023 | 79.80 | 80.78 | 79.46 | 79.75 | 283,408 | -0.08(-0.10%) |
Jun 13, 2023 | 79.17 | 80.13 | 79.07 | 79.83 | 216,848 | +0.55(+0.69%) |
Jun 12, 2023 | 79.53 | 80.01 | 78.75 | 79.28 | 213,820 | -0.45(-0.57%) |
Jun 09, 2023 | 81.78 | 81.78 | 79.18 | 79.73 | 182,099 | -1.81(-2.22%) |
Jun 08, 2023 | 82.41 | 82.75 | 81.24 | 81.55 | 188,387 | -0.88(-1.07%) |
Jun 07, 2023 | 80.42 | 82.53 | 80.03 | 82.43 | 380,216 | +2.44(+3.05%) |
Jun 06, 2023 | 79.13 | 80.58 | 79.13 | 79.99 | 306,372 | +0.54(+0.68%) |
Jun 05, 2023 | 79.41 | 79.55 | 77.32 | 79.45 | 210,833 | -0.74(-0.93%) |
Jun 02, 2023 | 79.31 | 80.47 | 78.95 | 80.19 | 354,109 | +1.81(+2.31%) |
Jun 01, 2023 | 77.73 | 78.41 | 77.14 | 78.38 | 197,506 | +1.10(+1.42%) |
May 31, 2023 | 78.43 | 79.34 | 77.03 | 77.28 | 414,692 | -1.56(-1.98%) |
May 30, 2023 | 78.14 | 79.21 | 77.77 | 78.84 | 250,256 | +0.69(+0.88%) |
May 26, 2023 | 78.63 | 79.26 | 78.01 | 78.15 | 323,787 | -0.31(-0.40%) |
May 25, 2023 | 76.64 | 78.84 | 76.48 | 78.47 | 253,416 | +1.67(+2.17%) |
May 24, 2023 | 77.74 | 77.88 | 76.08 | 76.80 | 256,196 | -1.35(-1.73%) |
May 23, 2023 | 78.80 | 79.25 | 78.09 | 78.15 | 374,953 | -0.68(-0.86%) |
May 22, 2023 | 79.42 | 79.87 | 78.17 | 78.83 | 263,029 | -0.08(-0.10%) |
May 19, 2023 | 79.42 | 79.42 | 78.37 | 78.91 | 231,493 | -0.02(-0.02%) |
May 18, 2023 | 78.59 | 78.97 | 77.34 | 78.93 | 308,262 | +0.16(+0.20%) |
May 17, 2023 | 77.33 | 78.82 | 77.27 | 78.77 | 339,937 | +1.59(+2.05%) |
May 16, 2023 | 78.75 | 78.75 | 77.18 | 77.19 | 253,413 | -1.84(-2.33%) |
May 15, 2023 | 78.72 | 79.44 | 78.10 | 79.03 | 306,948 | +0.37(+0.47%) |
May 12, 2023 | 79.16 | 79.42 | 77.98 | 78.66 | 201,971 | -0.26(-0.33%) |
May 11, 2023 | 78.87 | 79.30 | 77.35 | 78.92 | 226,896 | -0.44(-0.55%) |
May 10, 2023 | 81.36 | 81.53 | 78.30 | 79.36 | 344,868 | -0.98(-1.22%) |
May 09, 2023 | 80.20 | 80.54 | 79.47 | 80.34 | 425,590 | -0.40(-0.49%) |
May 08, 2023 | 81.21 | 82.67 | 80.47 | 80.74 | 506,045 | +0.14(+0.17%) |
May 05, 2023 | 78.20 | 80.93 | 78.20 | 80.60 | 429,180 | +3.16(+4.08%) |
May 04, 2023 | 77.19 | 77.84 | 76.27 | 77.44 | 309,182 | -0.39(-0.50%) |
May 03, 2023 | 78.13 | 79.47 | 77.81 | 77.83 | 318,218 | -0.37(-0.47%) |
May 02, 2023 | 77.41 | 79.00 | 76.43 | 78.20 | 388,667 | +0.34(+0.44%) |
May 01, 2023 | 76.79 | 78.93 | 76.13 | 77.86 | 396,051 | +0.85(+1.10%) |
Apr 28, 2023 | 75.64 | 77.05 | 75.46 | 77.01 | 453,976 | +1.25(+1.66%) |
Apr 27, 2023 | 75.22 | 76.69 | 74.08 | 75.76 | 539,429 | +0.43(+0.57%) |
Apr 26, 2023 | 78.80 | 79.34 | 74.94 | 75.33 | 672,168 | -5.57(-6.89%) |
Apr 25, 2023 | 81.92 | 82.41 | 80.47 | 80.90 | 346,249 | -2.09(-2.52%) |
Apr 24, 2023 | 83.44 | 84.02 | 82.90 | 82.99 | 148,219 | -0.45(-0.54%) |
Apr 21, 2023 | 84.16 | 84.64 | 82.96 | 83.44 | 208,147 | -0.76(-0.90%) |
Apr 20, 2023 | 83.92 | 85.24 | 83.90 | 84.20 | 210,044 | +0.14(+0.16%) |
Apr 19, 2023 | 82.93 | 84.14 | 82.30 | 84.06 | 129,222 | +0.60(+0.72%) |
Apr 18, 2023 | 83.70 | 83.97 | 82.60 | 83.46 | 226,619 | -0.26(-0.31%) |
Apr 17, 2023 | 83.87 | 84.27 | 82.95 | 83.72 | 216,620 | +0.17(+0.20%) |
Apr 14, 2023 | 82.99 | 83.74 | 82.65 | 83.56 | 292,068 | +0.45(+0.54%) |
Apr 13, 2023 | 83.56 | 84.09 | 82.28 | 83.11 | 200,661 | -0.50(-0.59%) |
Apr 12, 2023 | 84.73 | 84.73 | 83.28 | 83.61 | 182,621 | -0.38(-0.45%) |
Apr 11, 2023 | 83.58 | 84.23 | 83.42 | 83.99 | 197,901 | +0.90(+1.09%) |
Apr 10, 2023 | 81.03 | 83.47 | 80.94 | 83.08 | 156,466 | +1.97(+2.42%) |
Apr 06, 2023 | 82.14 | 82.68 | 81.11 | 81.12 | 174,764 | -0.96(-1.17%) |
Apr 05, 2023 | 82.95 | 83.24 | 81.17 | 82.08 | 163,629 | -1.40(-1.68%) |
Apr 04, 2023 | 85.48 | 85.71 | 83.04 | 83.48 | 205,198 | -1.88(-2.20%) |